Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ioneer Ltd - American Depositary Shares (NQ: IONR )

6.400 +0.080 (+1.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 8.886 8.990 8.750 8.934 3,808 +0.18(+2.11%)
May 30, 2023 8.960 9.150 8.750 8.750 17,833 -0.34(-3.74%)
May 26, 2023 9.000 9.090 8.880 9.090 8,182 +0.21(+2.36%)
May 25, 2023 9.270 9.350 8.850 8.880 11,071 -0.29(-3.19%)
May 24, 2023 9.500 9.500 8.920 9.172 8,144 -0.38(-3.95%)
May 23, 2023 9.690 9.701 9.550 9.550 12,267 -0.21(-2.15%)
May 22, 2023 9.940 9.960 9.700 9.760 9,823 -0.25(-2.50%)
May 19, 2023 10.19 10.40 9.943 10.01 24,677 -0.19(-1.86%)
May 18, 2023 10.08 10.28 10.00 10.20 17,572 +0.45(+4.62%)
May 17, 2023 9.750 9.770 9.537 9.750 6,322 +0.28(+2.96%)
May 16, 2023 9.640 9.851 9.350 9.470 10,707 -0.38(-3.86%)
May 15, 2023 10.19 10.25 9.810 9.850 17,264 -0.30(-2.96%)
May 12, 2023 10.45 10.46 9.840 10.15 11,146 -0.15(-1.46%)
May 11, 2023 11.09 11.09 10.28 10.30 22,438 -0.39(-3.65%)
May 10, 2023 10.25 10.84 10.25 10.69 23,031 +1.07(+11.12%)
May 09, 2023 10.28 10.28 9.590 9.620 23,056 -0.66(-6.42%)
May 08, 2023 10.14 10.53 9.900 10.28 36,057 +0.58(+5.98%)
May 05, 2023 9.240 9.800 9.230 9.700 56,936 +0.76(+8.50%)
May 04, 2023 9.230 9.230 8.820 8.940 40,813 +0.32(+3.71%)
May 03, 2023 8.500 8.970 8.330 8.620 101,399 +0.55(+6.82%)
May 02, 2023 8.190 8.380 8.070 8.070 19,132 +0.09(+1.12%)
May 01, 2023 8.130 8.229 7.880 7.981 14,801 -0.55(-6.44%)
Apr 28, 2023 8.150 8.590 8.125 8.530 14,533 +0.39(+4.86%)
Apr 27, 2023 8.190 8.200 8.120 8.135 2,941 +0.12(+1.56%)
Apr 26, 2023 7.890 8.230 7.500 8.010 10,929 +0.21(+2.70%)
Apr 25, 2023 7.770 7.822 7.585 7.800 3,502 -0.19(-2.34%)
Apr 24, 2023 8.010 8.070 7.850 7.987 4,228 -0.06(-0.79%)
Apr 21, 2023 8.120 8.150 8.050 8.050 4,143 -0.20(-2.42%)
Apr 20, 2023 8.500 8.500 8.250 8.250 1,032 -0.12(-1.43%)
Apr 19, 2023 8.380 8.490 8.250 8.370 5,261 +0.11(+1.33%)
Apr 18, 2023 8.600 8.670 8.181 8.260 4,503 +0.15(+1.91%)
Apr 17, 2023 8.160 8.190 8.000 8.105 5,512 -0.03(-0.43%)
Apr 14, 2023 8.320 8.320 8.140 8.140 756 -0.17(-2.05%)
Apr 13, 2023 8.160 8.370 8.160 8.310 6,857 +0.22(+2.78%)
Apr 12, 2023 8.200 8.240 8.030 8.085 3,566 -0.16(-1.96%)
Apr 11, 2023 8.200 8.260 8.200 8.246 1,849 +0.41(+5.18%)
Apr 10, 2023 7.810 7.850 7.711 7.840 6,923 -0.14(-1.75%)
Apr 06, 2023 7.940 7.980 7.690 7.980 4,168 +0.16(+2.05%)
Apr 05, 2023 8.000 8.010 7.810 7.820 8,689 -0.18(-2.25%)
Apr 04, 2023 8.000 8.160 8.000 8.000 11,626 +0.27(+3.49%)
Apr 03, 2023 7.980 7.980 7.710 7.730 7,240 -0.20(-2.51%)
Mar 31, 2023 8.380 8.380 7.810 7.929 13,849 -0.27(-3.30%)
Mar 30, 2023 8.238 8.260 8.149 8.200 2,745 +0.45(+5.79%)
Mar 29, 2023 8.010 8.500 7.751 7.751 22,034 -0.36(-4.43%)
Mar 28, 2023 7.760 8.120 7.760 8.110 10,979 +0.80(+10.94%)
Mar 27, 2023 7.680 7.680 7.310 7.310 14,627 -0.39(-5.06%)
Mar 24, 2023 7.750 7.890 7.500 7.700 2,419 +0.31(+4.19%)
Mar 23, 2023 7.920 7.920 7.320 7.390 12,553 -0.52(-6.62%)
Mar 22, 2023 7.880 7.970 7.869 7.914 4,767 -0.07(-0.89%)
Mar 21, 2023 7.650 8.000 7.650 7.985 4,868 +0.07(+0.82%)
Mar 20, 2023 7.620 7.950 7.370 7.920 11,604 +0.62(+8.49%)
Mar 17, 2023 7.570 7.570 7.300 7.300 13,369 -0.45(-5.81%)
Mar 16, 2023 8.000 8.000 7.484 7.750 9,667 -0.08(-0.96%)
Mar 15, 2023 7.770 7.840 7.520 7.825 12,138 -0.28(-3.47%)
Mar 14, 2023 8.200 8.230 7.880 8.107 21,148 -0.27(-3.26%)
Mar 13, 2023 8.510 8.510 8.150 8.380 18,558 -0.23(-2.67%)
Mar 10, 2023 9.000 9.000 8.500 8.610 11,575 -0.39(-4.33%)
Mar 09, 2023 9.200 9.509 9.000 9.000 8,260 -0.11(-1.21%)
Mar 08, 2023 9.300 9.330 9.000 9.110 16,366 -0.31(-3.29%)
Mar 07, 2023 10.00 10.00 9.400 9.420 17,105 -0.91(-8.81%)
Mar 06, 2023 9.980 10.39 9.980 10.33 15,647 +0.50(+5.09%)
Mar 03, 2023 9.946 9.960 9.682 9.830 10,124 +0.25(+2.61%)
Mar 02, 2023 9.800 9.800 9.310 9.580 22,947 -0.53(-5.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.